7595 (株)アルゴグラフィックス の時系列データ [2018年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2018-12-28 | 3,735 | 3,845 | 3,650 | 3,845 | 35,100 | 1,922.50 |
| 2018-12-27 | 3,740 | 3,810 | 3,600 | 3,800 | 37,800 | 1,900 |
| 2018-12-26 | 3,525 | 3,585 | 3,475 | 3,530 | 37,000 | 1,765 |
| 2018-12-25 | 3,545 | 3,565 | 3,455 | 3,480 | 26,000 | 1,740 |
| 2018-12-21 | 3,795 | 3,795 | 3,555 | 3,675 | 27,400 | 1,837.50 |
| 2018-12-20 | 3,860 | 3,890 | 3,670 | 3,765 | 33,400 | 1,882.50 |
| 2018-12-19 | 3,990 | 3,990 | 3,840 | 3,930 | 27,000 | 1,965 |
| 2018-12-18 | 4,105 | 4,105 | 3,850 | 3,880 | 55,700 | 1,940 |
| 2018-12-17 | 4,210 | 4,255 | 4,150 | 4,210 | 17,500 | 2,105 |
| 2018-12-14 | 4,325 | 4,335 | 4,260 | 4,280 | 28,100 | 2,140 |
| 2018-12-13 | 4,365 | 4,420 | 4,300 | 4,350 | 24,100 | 2,175 |
| 2018-12-12 | 4,280 | 4,395 | 4,210 | 4,385 | 29,100 | 2,192.50 |
| 2018-12-11 | 4,215 | 4,245 | 4,065 | 4,140 | 24,300 | 2,070 |
| 2018-12-10 | 4,265 | 4,270 | 4,190 | 4,225 | 24,200 | 2,112.50 |
| 2018-12-07 | 4,490 | 4,555 | 4,290 | 4,350 | 28,800 | 2,175 |
| 2018-12-06 | 4,640 | 4,650 | 4,405 | 4,520 | 36,200 | 2,260 |
| 2018-12-05 | 4,565 | 4,710 | 4,565 | 4,710 | 24,900 | 2,355 |
| 2018-12-04 | 4,760 | 4,775 | 4,645 | 4,705 | 29,300 | 2,352.50 |
| 2018-12-03 | 4,680 | 4,885 | 4,660 | 4,745 | 57,300 | 2,372.50 |
| 2018-11-30 | 4,615 | 4,670 | 4,455 | 4,540 | 190,000 | 2,270 |
| 2018-11-29 | 4,515 | 4,670 | 4,515 | 4,615 | 37,200 | 2,307.50 |
| 2018-11-28 | 4,395 | 4,515 | 4,320 | 4,515 | 24,400 | 2,257.50 |
| 2018-11-27 | 4,345 | 4,520 | 4,345 | 4,425 | 23,200 | 2,212.50 |
| 2018-11-26 | 4,320 | 4,460 | 4,320 | 4,405 | 20,300 | 2,202.50 |
| 2018-11-22 | 4,245 | 4,350 | 4,175 | 4,350 | 23,200 | 2,175 |
| 2018-11-21 | 4,215 | 4,255 | 4,145 | 4,240 | 34,100 | 2,120 |
| 2018-11-20 | 4,290 | 4,420 | 4,270 | 4,340 | 28,300 | 2,170 |
| 2018-11-19 | 4,300 | 4,445 | 4,300 | 4,410 | 23,700 | 2,205 |
| 2018-11-16 | 4,365 | 4,450 | 4,340 | 4,355 | 20,000 | 2,177.50 |
| 2018-11-15 | 4,450 | 4,470 | 4,330 | 4,400 | 29,700 | 2,200 |
| 2018-11-14 | 4,555 | 4,690 | 4,445 | 4,510 | 61,400 | 2,255 |
| 2018-11-13 | 4,235 | 4,485 | 4,230 | 4,425 | 44,900 | 2,212.50 |
| 2018-11-12 | 4,500 | 4,565 | 4,430 | 4,445 | 14,000 | 2,222.50 |
| 2018-11-09 | 4,530 | 4,595 | 4,465 | 4,550 | 18,400 | 2,275 |
| 2018-11-08 | 4,395 | 4,500 | 4,365 | 4,480 | 31,200 | 2,240 |
| 2018-11-07 | 4,310 | 4,365 | 4,175 | 4,235 | 29,700 | 2,117.50 |
| 2018-11-06 | 4,340 | 4,360 | 4,200 | 4,240 | 17,400 | 2,120 |
| 2018-11-05 | 4,405 | 4,405 | 4,225 | 4,310 | 26,800 | 2,155 |
| 2018-11-02 | 4,470 | 4,485 | 4,335 | 4,405 | 37,900 | 2,202.50 |
| 2018-11-01 | 4,255 | 4,400 | 4,195 | 4,285 | 40,400 | 2,142.50 |
| 2018-10-31 | 4,130 | 4,320 | 4,085 | 4,275 | 43,700 | 2,137.50 |
| 2018-10-30 | 3,940 | 4,060 | 3,850 | 4,060 | 117,900 | 2,030 |
| 2018-10-29 | 4,215 | 4,250 | 3,840 | 4,010 | 115,800 | 2,005 |
| 2018-10-26 | 4,505 | 4,550 | 4,310 | 4,435 | 49,000 | 2,217.50 |
| 2018-10-25 | 4,500 | 4,535 | 4,355 | 4,375 | 40,400 | 2,187.50 |
| 2018-10-24 | 4,690 | 4,780 | 4,580 | 4,650 | 24,300 | 2,325 |
| 2018-10-23 | 4,740 | 4,740 | 4,510 | 4,620 | 48,500 | 2,310 |
| 2018-10-22 | 4,750 | 4,805 | 4,650 | 4,705 | 16,800 | 2,352.50 |
| 2018-10-19 | 4,695 | 4,770 | 4,660 | 4,735 | 22,800 | 2,367.50 |
| 2018-10-18 | 4,765 | 4,885 | 4,695 | 4,800 | 31,400 | 2,400 |
| 2018-10-17 | 4,735 | 4,830 | 4,675 | 4,800 | 42,200 | 2,400 |
| 2018-10-16 | 4,675 | 4,695 | 4,460 | 4,555 | 48,500 | 2,277.50 |
| 2018-10-15 | 4,800 | 4,940 | 4,625 | 4,640 | 38,900 | 2,320 |
| 2018-10-12 | 4,545 | 4,900 | 4,450 | 4,780 | 68,400 | 2,390 |
| 2018-10-11 | 4,875 | 4,875 | 4,570 | 4,570 | 95,300 | 2,285 |
| 2018-10-10 | 5,050 | 5,250 | 5,040 | 5,190 | 61,800 | 2,595 |
| 2018-10-09 | 4,955 | 5,070 | 4,860 | 5,000 | 51,100 | 2,500 |
| 2018-10-05 | 4,740 | 5,000 | 4,740 | 4,955 | 41,800 | 2,477.50 |
| 2018-10-04 | 4,850 | 4,875 | 4,730 | 4,800 | 17,000 | 2,400 |
| 2018-10-03 | 4,880 | 4,880 | 4,730 | 4,795 | 21,500 | 2,397.50 |
| 2018-10-02 | 4,855 | 4,945 | 4,820 | 4,860 | 20,200 | 2,430 |
| 2018-10-01 | 4,950 | 4,950 | 4,835 | 4,855 | 23,400 | 2,427.50 |
| 2018-09-28 | 4,975 | 5,070 | 4,900 | 4,945 | 30,200 | 2,472.50 |
| 2018-09-27 | 4,980 | 5,080 | 4,885 | 4,905 | 42,900 | 2,452.50 |
| 2018-09-26 | 4,985 | 5,010 | 4,885 | 4,990 | 41,000 | 2,495 |
| 2018-09-25 | 4,930 | 5,000 | 4,895 | 4,970 | 47,000 | 2,485 |
| 2018-09-21 | 4,800 | 4,925 | 4,715 | 4,895 | 41,100 | 2,447.50 |
| 2018-09-20 | 4,815 | 4,845 | 4,760 | 4,800 | 25,600 | 2,400 |
| 2018-09-19 | 4,800 | 4,870 | 4,695 | 4,855 | 53,000 | 2,427.50 |
| 2018-09-18 | 4,455 | 4,875 | 4,455 | 4,770 | 76,000 | 2,385 |
| 2018-09-14 | 4,495 | 4,540 | 4,455 | 4,465 | 27,100 | 2,232.50 |
| 2018-09-13 | 4,385 | 4,565 | 4,385 | 4,500 | 23,300 | 2,250 |
| 2018-09-12 | 4,450 | 4,450 | 4,340 | 4,350 | 14,500 | 2,175 |
| 2018-09-11 | 4,385 | 4,440 | 4,365 | 4,430 | 13,100 | 2,215 |
| 2018-09-10 | 4,415 | 4,495 | 4,380 | 4,380 | 17,100 | 2,190 |
| 2018-09-07 | 4,355 | 4,380 | 4,275 | 4,355 | 11,000 | 2,177.50 |
| 2018-09-06 | 4,390 | 4,435 | 4,310 | 4,345 | 13,200 | 2,172.50 |
| 2018-09-05 | 4,365 | 4,410 | 4,285 | 4,320 | 22,400 | 2,160 |
| 2018-09-04 | 4,385 | 4,480 | 4,310 | 4,365 | 20,200 | 2,182.50 |
| 2018-09-03 | 4,395 | 4,395 | 4,165 | 4,245 | 13,400 | 2,122.50 |
| 2018-08-31 | 4,375 | 4,415 | 4,325 | 4,360 | 10,300 | 2,180 |
| 2018-08-30 | 4,485 | 4,540 | 4,405 | 4,445 | 18,300 | 2,222.50 |
| 2018-08-29 | 4,220 | 4,495 | 4,220 | 4,415 | 29,900 | 2,207.50 |
| 2018-08-28 | 4,155 | 4,260 | 4,150 | 4,190 | 23,800 | 2,095 |
| 2018-08-27 | 4,110 | 4,200 | 4,110 | 4,135 | 10,400 | 2,067.50 |
| 2018-08-24 | 4,070 | 4,140 | 4,065 | 4,080 | 16,100 | 2,040 |
| 2018-08-23 | 3,900 | 4,090 | 3,895 | 4,040 | 24,300 | 2,020 |
| 2018-08-22 | 3,850 | 3,960 | 3,830 | 3,900 | 10,200 | 1,950 |
| 2018-08-21 | 3,940 | 3,965 | 3,835 | 3,850 | 16,300 | 1,925 |
| 2018-08-20 | 3,850 | 3,980 | 3,840 | 3,940 | 11,600 | 1,970 |
| 2018-08-17 | 3,895 | 3,935 | 3,825 | 3,850 | 13,700 | 1,925 |
| 2018-08-16 | 3,930 | 3,945 | 3,860 | 3,905 | 12,300 | 1,952.50 |
| 2018-08-15 | 3,990 | 4,020 | 3,875 | 3,940 | 20,000 | 1,970 |
| 2018-08-14 | 3,905 | 4,000 | 3,895 | 3,990 | 15,800 | 1,995 |
| 2018-08-13 | 3,810 | 3,885 | 3,760 | 3,855 | 30,300 | 1,927.50 |
| 2018-08-10 | 3,950 | 3,950 | 3,855 | 3,870 | 31,100 | 1,935 |
| 2018-08-09 | 4,050 | 4,095 | 4,000 | 4,000 | 14,600 | 2,000 |
| 2018-08-08 | 3,990 | 4,190 | 3,990 | 4,170 | 15,600 | 2,085 |
| 2018-08-07 | 4,040 | 4,070 | 3,935 | 3,990 | 22,300 | 1,995 |
| 2018-08-06 | 4,020 | 4,115 | 4,000 | 4,040 | 11,700 | 2,020 |
| 2018-08-03 | 4,125 | 4,140 | 3,975 | 3,995 | 16,600 | 1,997.50 |
| 2018-08-02 | 4,200 | 4,215 | 4,035 | 4,110 | 33,200 | 2,055 |
| 2018-08-01 | 4,365 | 4,380 | 4,130 | 4,210 | 50,800 | 2,105 |
| 2018-07-31 | 4,170 | 4,405 | 4,100 | 4,365 | 72,500 | 2,182.50 |
| 2018-07-30 | 4,255 | 4,325 | 3,970 | 4,185 | 146,800 | 2,092.50 |
| 2018-07-27 | 3,580 | 3,635 | 3,540 | 3,625 | 16,100 | 1,812.50 |
| 2018-07-26 | 3,565 | 3,570 | 3,515 | 3,565 | 6,700 | 1,782.50 |
| 2018-07-25 | 3,520 | 3,555 | 3,505 | 3,530 | 5,200 | 1,765 |
| 2018-07-24 | 3,580 | 3,580 | 3,500 | 3,520 | 9,700 | 1,760 |
| 2018-07-23 | 3,560 | 3,580 | 3,475 | 3,550 | 8,900 | 1,775 |
| 2018-07-20 | 3,565 | 3,595 | 3,560 | 3,565 | 5,700 | 1,782.50 |
| 2018-07-19 | 3,550 | 3,635 | 3,550 | 3,620 | 8,300 | 1,810 |
| 2018-07-18 | 3,520 | 3,585 | 3,520 | 3,575 | 4,400 | 1,787.50 |
| 2018-07-17 | 3,570 | 3,570 | 3,510 | 3,520 | 6,200 | 1,760 |
| 2018-07-13 | 3,495 | 3,575 | 3,485 | 3,540 | 7,600 | 1,770 |
| 2018-07-12 | 3,450 | 3,500 | 3,410 | 3,450 | 9,300 | 1,725 |
| 2018-07-11 | 3,415 | 3,445 | 3,385 | 3,400 | 11,100 | 1,700 |
| 2018-07-10 | 3,505 | 3,545 | 3,445 | 3,445 | 13,300 | 1,722.50 |
| 2018-07-09 | 3,490 | 3,495 | 3,435 | 3,490 | 8,400 | 1,745 |
| 2018-07-06 | 3,375 | 3,515 | 3,375 | 3,495 | 15,200 | 1,747.50 |
| 2018-07-05 | 3,450 | 3,480 | 3,370 | 3,400 | 15,600 | 1,700 |
| 2018-07-04 | 3,475 | 3,530 | 3,440 | 3,485 | 14,000 | 1,742.50 |
| 2018-07-03 | 3,590 | 3,590 | 3,475 | 3,485 | 12,200 | 1,742.50 |
| 2018-07-02 | 3,580 | 3,615 | 3,465 | 3,520 | 12,100 | 1,760 |
| 2018-06-29 | 3,540 | 3,605 | 3,525 | 3,580 | 6,600 | 1,790 |
| 2018-06-28 | 3,585 | 3,585 | 3,505 | 3,535 | 11,900 | 1,767.50 |
| 2018-06-27 | 3,535 | 3,630 | 3,530 | 3,595 | 5,200 | 1,797.50 |
| 2018-06-26 | 3,485 | 3,540 | 3,440 | 3,535 | 12,800 | 1,767.50 |
| 2018-06-25 | 3,660 | 3,665 | 3,535 | 3,540 | 10,000 | 1,770 |
| 2018-06-22 | 3,545 | 3,700 | 3,505 | 3,690 | 16,300 | 1,845 |
| 2018-06-21 | 3,635 | 3,635 | 3,500 | 3,540 | 15,500 | 1,770 |
| 2018-06-20 | 3,560 | 3,570 | 3,485 | 3,565 | 12,500 | 1,782.50 |
| 2018-06-19 | 3,630 | 3,635 | 3,545 | 3,575 | 12,500 | 1,787.50 |
| 2018-06-18 | 3,675 | 3,685 | 3,610 | 3,670 | 9,700 | 1,835 |
| 2018-06-15 | 3,650 | 3,665 | 3,625 | 3,635 | 5,300 | 1,817.50 |
| 2018-06-14 | 3,665 | 3,700 | 3,640 | 3,650 | 13,400 | 1,825 |
| 2018-06-13 | 3,680 | 3,715 | 3,660 | 3,705 | 13,500 | 1,852.50 |
| 2018-06-12 | 3,800 | 3,800 | 3,655 | 3,665 | 12,500 | 1,832.50 |
| 2018-06-11 | 3,780 | 3,815 | 3,760 | 3,760 | 3,400 | 1,880 |
| 2018-06-08 | 3,770 | 3,805 | 3,770 | 3,780 | 13,900 | 1,890 |
| 2018-06-07 | 3,770 | 3,845 | 3,770 | 3,840 | 7,100 | 1,920 |
| 2018-06-06 | 3,875 | 3,875 | 3,735 | 3,750 | 10,000 | 1,875 |
| 2018-06-05 | 3,930 | 3,930 | 3,750 | 3,840 | 21,000 | 1,920 |
| 2018-06-04 | 3,825 | 3,945 | 3,825 | 3,925 | 16,100 | 1,962.50 |
| 2018-06-01 | 3,690 | 3,760 | 3,680 | 3,755 | 9,000 | 1,877.50 |
| 2018-05-31 | 3,700 | 3,705 | 3,690 | 3,690 | 4,900 | 1,845 |
| 2018-05-30 | 3,590 | 3,710 | 3,590 | 3,675 | 8,300 | 1,837.50 |
| 2018-05-29 | 3,750 | 3,750 | 3,680 | 3,695 | 7,700 | 1,847.50 |
| 2018-05-28 | 3,850 | 3,850 | 3,665 | 3,730 | 29,500 | 1,865 |
| 2018-05-25 | 3,865 | 3,865 | 3,785 | 3,815 | 7,700 | 1,907.50 |
| 2018-05-24 | 3,895 | 3,895 | 3,805 | 3,855 | 12,800 | 1,927.50 |
| 2018-05-23 | 3,850 | 3,880 | 3,825 | 3,880 | 5,100 | 1,940 |
| 2018-05-22 | 3,880 | 3,880 | 3,835 | 3,850 | 4,600 | 1,925 |
| 2018-05-21 | 3,855 | 3,890 | 3,820 | 3,880 | 8,500 | 1,940 |
| 2018-05-18 | 3,940 | 3,950 | 3,805 | 3,875 | 24,200 | 1,937.50 |
| 2018-05-17 | 4,000 | 4,065 | 3,825 | 3,940 | 26,800 | 1,970 |
| 2018-05-16 | 4,050 | 4,070 | 4,030 | 4,040 | 14,200 | 2,020 |
| 2018-05-15 | 4,065 | 4,085 | 4,005 | 4,060 | 13,000 | 2,030 |
| 2018-05-14 | 3,980 | 4,150 | 3,920 | 4,065 | 59,900 | 2,032.50 |
| 2018-05-11 | 3,835 | 3,880 | 3,780 | 3,870 | 27,600 | 1,935 |
| 2018-05-10 | 3,825 | 3,840 | 3,730 | 3,835 | 9,700 | 1,917.50 |
| 2018-05-09 | 3,830 | 3,830 | 3,790 | 3,800 | 11,600 | 1,900 |
| 2018-05-08 | 3,780 | 3,880 | 3,730 | 3,795 | 33,300 | 1,897.50 |
| 2018-05-07 | 3,675 | 3,790 | 3,630 | 3,765 | 15,400 | 1,882.50 |
| 2018-05-02 | 3,650 | 3,680 | 3,625 | 3,660 | 6,000 | 1,830 |
| 2018-05-01 | 3,575 | 3,645 | 3,550 | 3,625 | 9,400 | 1,812.50 |
| 2018-04-27 | 3,765 | 3,765 | 3,550 | 3,560 | 22,100 | 1,780 |
| 2018-04-26 | 3,705 | 3,790 | 3,665 | 3,715 | 17,700 | 1,857.50 |
| 2018-04-25 | 3,630 | 3,705 | 3,575 | 3,680 | 11,900 | 1,840 |
| 2018-04-24 | 3,550 | 3,640 | 3,515 | 3,590 | 15,300 | 1,795 |
| 2018-04-23 | 3,540 | 3,540 | 3,470 | 3,475 | 5,900 | 1,737.50 |
| 2018-04-20 | 3,485 | 3,545 | 3,485 | 3,540 | 6,300 | 1,770 |
| 2018-04-19 | 3,470 | 3,515 | 3,445 | 3,505 | 7,800 | 1,752.50 |
| 2018-04-18 | 3,455 | 3,490 | 3,450 | 3,470 | 7,900 | 1,735 |
| 2018-04-17 | 3,440 | 3,445 | 3,400 | 3,425 | 7,800 | 1,712.50 |
| 2018-04-16 | 3,475 | 3,485 | 3,395 | 3,440 | 11,600 | 1,720 |
| 2018-04-13 | 3,550 | 3,550 | 3,465 | 3,485 | 15,200 | 1,742.50 |
| 2018-04-12 | 3,520 | 3,570 | 3,520 | 3,545 | 15,300 | 1,772.50 |
| 2018-04-11 | 3,615 | 3,615 | 3,570 | 3,590 | 14,100 | 1,795 |
| 2018-04-10 | 3,615 | 3,625 | 3,530 | 3,615 | 12,900 | 1,807.50 |
| 2018-04-09 | 3,475 | 3,655 | 3,425 | 3,640 | 26,700 | 1,820 |
| 2018-04-06 | 3,530 | 3,530 | 3,460 | 3,480 | 11,800 | 1,740 |
| 2018-04-05 | 3,530 | 3,535 | 3,455 | 3,530 | 12,100 | 1,765 |
| 2018-04-04 | 3,420 | 3,530 | 3,400 | 3,530 | 15,800 | 1,765 |
| 2018-04-03 | 3,430 | 3,435 | 3,360 | 3,390 | 24,200 | 1,695 |
| 2018-03-30 | 3,550 | 3,550 | 3,410 | 3,445 | 26,400 | 1,722.50 |
| 2018-03-29 | 3,645 | 3,665 | 3,470 | 3,495 | 35,200 | 1,747.50 |
| 2018-03-28 | 3,650 | 3,710 | 3,510 | 3,650 | 40,100 | 1,825 |
| 2018-03-27 | 3,880 | 3,880 | 3,580 | 3,760 | 132,800 | 1,880 |
| 2018-03-26 | 3,055 | 3,185 | 3,030 | 3,180 | 26,400 | 1,590 |
| 2018-03-23 | 3,195 | 3,255 | 3,060 | 3,075 | 29,400 | 1,537.50 |
| 2018-03-22 | 3,250 | 3,290 | 3,220 | 3,275 | 14,400 | 1,637.50 |
| 2018-03-20 | 3,175 | 3,230 | 3,160 | 3,230 | 9,900 | 1,615 |
| 2018-03-19 | 3,185 | 3,235 | 3,175 | 3,195 | 10,600 | 1,597.50 |
| 2018-03-16 | 3,230 | 3,230 | 3,170 | 3,205 | 14,500 | 1,602.50 |
| 2018-03-15 | 3,200 | 3,250 | 3,170 | 3,230 | 16,200 | 1,615 |
| 2018-03-14 | 3,190 | 3,215 | 3,175 | 3,210 | 16,000 | 1,605 |
| 2018-03-13 | 3,210 | 3,250 | 3,200 | 3,245 | 15,900 | 1,622.50 |
| 2018-03-12 | 3,235 | 3,265 | 3,190 | 3,210 | 16,100 | 1,605 |
| 2018-03-09 | 3,295 | 3,295 | 3,205 | 3,230 | 23,300 | 1,615 |
| 2018-03-08 | 3,225 | 3,270 | 3,150 | 3,240 | 21,400 | 1,620 |
| 2018-03-07 | 3,325 | 3,325 | 3,225 | 3,235 | 12,300 | 1,617.50 |
| 2018-03-06 | 3,215 | 3,380 | 3,215 | 3,335 | 16,200 | 1,667.50 |
| 2018-03-05 | 3,245 | 3,305 | 3,175 | 3,180 | 15,600 | 1,590 |
| 2018-03-02 | 3,310 | 3,340 | 3,240 | 3,245 | 23,000 | 1,622.50 |
| 2018-03-01 | 3,460 | 3,460 | 3,360 | 3,380 | 14,500 | 1,690 |
| 2018-02-28 | 3,605 | 3,615 | 3,470 | 3,480 | 13,400 | 1,740 |
| 2018-02-27 | 3,620 | 3,645 | 3,585 | 3,605 | 14,700 | 1,802.50 |
| 2018-02-26 | 3,545 | 3,600 | 3,535 | 3,595 | 11,600 | 1,797.50 |
| 2018-02-23 | 3,470 | 3,535 | 3,410 | 3,515 | 11,500 | 1,757.50 |
| 2018-02-22 | 3,460 | 3,510 | 3,405 | 3,495 | 17,400 | 1,747.50 |
| 2018-02-21 | 3,455 | 3,510 | 3,440 | 3,485 | 9,500 | 1,742.50 |
| 2018-02-20 | 3,430 | 3,485 | 3,420 | 3,470 | 13,300 | 1,735 |
| 2018-02-19 | 3,360 | 3,465 | 3,345 | 3,455 | 14,000 | 1,727.50 |
| 2018-02-16 | 3,380 | 3,400 | 3,305 | 3,355 | 15,100 | 1,677.50 |
| 2018-02-15 | 3,310 | 3,340 | 3,270 | 3,310 | 18,300 | 1,655 |
| 2018-02-14 | 3,295 | 3,335 | 3,275 | 3,285 | 30,400 | 1,642.50 |
| 2018-02-13 | 3,360 | 3,360 | 3,290 | 3,300 | 22,000 | 1,650 |
| 2018-02-09 | 3,300 | 3,345 | 3,290 | 3,330 | 26,100 | 1,665 |
| 2018-02-08 | 3,325 | 3,400 | 3,320 | 3,380 | 22,800 | 1,690 |
| 2018-02-07 | 3,390 | 3,495 | 3,325 | 3,325 | 34,500 | 1,662.50 |
| 2018-02-06 | 3,485 | 3,495 | 3,280 | 3,330 | 56,500 | 1,665 |
| 2018-02-05 | 3,675 | 3,700 | 3,625 | 3,635 | 19,300 | 1,817.50 |
| 2018-02-02 | 3,800 | 3,815 | 3,755 | 3,775 | 12,800 | 1,887.50 |
| 2018-02-01 | 3,740 | 3,875 | 3,740 | 3,835 | 14,700 | 1,917.50 |
| 2018-01-31 | 3,795 | 3,830 | 3,715 | 3,720 | 28,500 | 1,860 |
| 2018-01-30 | 3,895 | 3,930 | 3,850 | 3,855 | 34,600 | 1,927.50 |
| 2018-01-29 | 3,700 | 3,980 | 3,670 | 3,940 | 74,200 | 1,970 |
| 2018-01-26 | 3,630 | 3,680 | 3,565 | 3,625 | 27,500 | 1,812.50 |
| 2018-01-25 | 3,660 | 3,660 | 3,535 | 3,595 | 20,600 | 1,797.50 |
| 2018-01-24 | 3,580 | 3,695 | 3,550 | 3,660 | 25,300 | 1,830 |
| 2018-01-23 | 3,430 | 3,545 | 3,430 | 3,540 | 17,700 | 1,770 |
| 2018-01-22 | 3,450 | 3,455 | 3,355 | 3,450 | 22,200 | 1,725 |
| 2018-01-19 | 3,340 | 3,370 | 3,330 | 3,345 | 6,800 | 1,672.50 |
| 2018-01-18 | 3,395 | 3,400 | 3,330 | 3,335 | 14,000 | 1,667.50 |
| 2018-01-17 | 3,465 | 3,465 | 3,385 | 3,395 | 11,400 | 1,697.50 |
| 2018-01-16 | 3,355 | 3,480 | 3,345 | 3,475 | 16,200 | 1,737.50 |
| 2018-01-15 | 3,385 | 3,385 | 3,340 | 3,350 | 5,900 | 1,675 |
| 2018-01-12 | 3,415 | 3,420 | 3,375 | 3,380 | 11,400 | 1,690 |
| 2018-01-11 | 3,395 | 3,450 | 3,395 | 3,440 | 7,000 | 1,720 |
| 2018-01-10 | 3,465 | 3,465 | 3,410 | 3,415 | 9,900 | 1,707.50 |
| 2018-01-09 | 3,480 | 3,480 | 3,425 | 3,460 | 10,600 | 1,730 |
| 2018-01-05 | 3,445 | 3,460 | 3,425 | 3,460 | 8,800 | 1,730 |
| 2018-01-04 | 3,475 | 3,475 | 3,425 | 3,450 | 14,500 | 1,725 |
分割・併合履歴 ： [2019-03-27]1株→2株 [2004-03-26]1株→2株